MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AREN — The Arena Group Holdings, Inc.
NYSE AmericanThe Arena Group Holdings, Inc.
$1.12
+0.18(+19.15%)
- O
- 0.91
- H
- 1.37
- L
- 0.91
- V
- 16.88M
⏱️ End-of-day dataAs of Aug 28, 2026
Latest Close$1.12
Period Return-28.21%
Period High$10.05
Period Low$0.81
Avg Daily Volume218.0K
Total Trading Days365
AREN — Historical OHLCV Price & Volume Table
Mar 18, 2025 — Aug 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | $0.91 | $1.37 | $0.91 | $1.12 | +$0.18 | +19.15% | 16,878,661 | $1.21 | $0.91 $1.37 |
| Aug 27, 2026 | $0.95 | $0.99 | $0.93 | $0.94 | +$0.02 | +2.40% | 49,946 | $0.96 | $0.93 $0.99 |
| Aug 26, 2026 | $0.91 | $0.96 | $0.90 | $0.92 | $-0.02 | -2.34% | 15,087 | $0.94 | $0.90 $0.96 |
| Aug 25, 2026 | $0.95 | $1.00 | $0.92 | $0.94 | $-0.01 | -1.28% | 42,085 | $0.95 | $0.92 $1.00 |
| Aug 24, 2026 | $0.87 | $0.97 | $0.87 | $0.95 | +$0.05 | +5.09% | 50,400 | $0.92 | $0.87 $0.97 |
| Aug 21, 2026 | $1.02 | $1.03 | $0.90 | $0.91 | $-0.13 | -12.87% | 125,276 | $0.94 | $0.90 $1.03 |
| Aug 20, 2026 | $1.06 | $1.12 | $1.02 | $1.04 | $-0.02 | -1.89% | 46,705 | $1.05 | $1.02 $1.12 |
| Aug 19, 2026 | $1.03 | $1.10 | $1.02 | $1.06 | +$0.05 | +4.95% | 53,688 | $1.06 | $1.02 $1.10 |
| Aug 18, 2026 | $1.00 | $1.15 | $1.00 | $1.01 | +$0.00 | +0.00% | 77,340 | $1.05 | $1.00 $1.15 |
| Aug 17, 2026 | $1.11 | $1.12 | $1.01 | $1.01 | $-0.14 | -12.17% | 28,070 | $1.05 | $1.01 $1.12 |
| Aug 14, 2026 | $1.18 | $1.18 | $1.12 | $1.15 | $-0.04 | -3.36% | 40,969 | $1.16 | $1.12 $1.18 |
| Aug 13, 2026 | $1.28 | $1.33 | $1.18 | $1.19 | $-0.11 | -8.46% | 40,353 | $1.24 | $1.18 $1.33 |
| Aug 12, 2026 | $1.58 | $1.65 | $1.26 | $1.30 | $-0.30 | -18.75% | 146,811 | $1.41 | $1.26 $1.65 |
| Aug 11, 2026 | $1.72 | $2.03 | $1.47 | $1.60 | $-0.60 | -27.27% | 240,185 | $1.69 | $1.47 $2.03 |
| Aug 10, 2026 | $1.79 | $2.36 | $1.77 | $2.20 | +$0.44 | +25.00% | 988,438 | $2.13 | $1.77 $2.36 |
| Aug 7, 2026 | $1.53 | $1.79 | $1.47 | $1.76 | +$0.18 | +11.39% | 84,165 | $1.67 | $1.47 $1.79 |
| Aug 6, 2026 | $1.46 | $1.62 | $1.38 | $1.58 | +$0.07 | +4.64% | 40,054 | $1.54 | $1.38 $1.62 |
| Aug 5, 2026 | $1.62 | $1.62 | $1.41 | $1.51 | $-0.06 | -3.82% | 81,400 | $1.52 | $1.41 $1.62 |
| Aug 4, 2026 | $1.41 | $1.90 | $1.41 | $1.57 | +$0.16 | +11.35% | 323,961 | $1.63 | $1.41 $1.90 |
| Aug 3, 2026 | $1.22 | $1.46 | $1.19 | $1.41 | +$0.21 | +17.50% | 117,509 | $1.30 | $1.19 $1.46 |
| Jul 31, 2026 | $1.18 | $1.22 | $1.11 | $1.20 | +$0.03 | +2.56% | 47,919 | $1.18 | $1.11 $1.22 |
| Jul 30, 2026 | $1.13 | $1.19 | $1.03 | $1.17 | +$0.01 | +0.86% | 36,062 | $1.13 | $1.03 $1.19 |
| Jul 29, 2026 | $1.08 | $1.19 | $1.05 | $1.16 | +$0.09 | +8.41% | 84,999 | $1.13 | $1.05 $1.19 |
| Jul 28, 2026 | $0.95 | $1.09 | $0.95 | $1.07 | +$0.12 | +12.63% | 52,943 | $1.03 | $0.95 $1.09 |
| Jul 27, 2026 | $0.86 | $0.98 | $0.85 | $0.95 | +$0.13 | +15.85% | 52,120 | $0.93 | $0.85 $0.98 |
| Jul 24, 2026 | $0.95 | $1.00 | $0.82 | $0.82 | $-0.12 | -12.77% | 59,684 | $0.93 | $0.82 $1.00 |
| Jul 23, 2026 | $1.02 | $1.05 | $0.93 | $0.94 | $-0.07 | -6.93% | 66,332 | $0.98 | $0.93 $1.05 |
| Jul 22, 2026 | $1.07 | $1.15 | $1.00 | $1.01 | $-0.10 | -9.01% | 72,975 | $1.07 | $1.00 $1.15 |
| Jul 21, 2026 | $0.99 | $1.16 | $0.99 | $1.11 | +$0.11 | +11.00% | 48,860 | $1.12 | $0.99 $1.16 |
| Jul 20, 2026 | $1.00 | $1.03 | $0.97 | $1.00 | +$0.00 | +0.00% | 31,490 | $1.00 | $0.97 $1.03 |